兆龙互连[300913]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
17.28 |
1 |
1 |
集合竞价 |
| 09:21:33 |
17.28 |
4 |
4 |
集合竞价 |
| 09:24:33 |
17.28 |
20 |
20 |
集合竞价 |
| 09:24:51 |
17.28 |
20 |
20 |
集合竞价 |
| 09:25:00 |
17.28 |
23 |
23 |
集合竞价 |
| 09:25:03 |
17.28 |
23 |
46 |
卖出 |
| 09:30:03 |
17.28 |
56 |
102 |
卖出 |
| 09:30:06 |
17.28 |
32 |
134 |
买入 |
| 09:30:09 |
17.24 |
10 |
144 |
卖出 |
| 09:30:12 |
17.24 |
2 |
146 |
买入 |
| 09:30:15 |
17.19 |
5 |
151 |
买入 |
| 09:30:18 |
17.19 |
3 |
154 |
卖出 |
| 09:30:21 |
17.28 |
28 |
182 |
买入 |
| 09:30:24 |
17.3 |
19 |
201 |
买入 |
| 09:30:27 |
17.28 |
17 |
218 |
卖出 |
| 09:30:33 |
17.28 |
1 |
219 |
卖出 |
| 09:30:36 |
17.39 |
24 |
243 |
买入 |
| 09:30:39 |
17.28 |
30 |
273 |
卖出 |
| 09:30:42 |
17.3 |
28 |
301 |
买入 |
| 09:30:45 |
17.39 |
15 |
316 |
买入 |
| 09:30:48 |
17.36 |
3 |
319 |
卖出 |
| 09:30:51 |
17.31 |
1 |
320 |
卖出 |
| 09:30:54 |
17.38 |
11 |
331 |
买入 |
| 09:30:57 |
17.4 |
12 |
343 |
买入 |
| 09:31:03 |
17.44 |
18 |
361 |
买入 |
| 09:31:06 |
17.42 |
13 |
374 |
卖出 |
| 09:31:09 |
17.3 |
18 |
392 |
卖出 |
| 09:31:12 |
17.37 |
25 |
417 |
买入 |
| 09:31:15 |
17.44 |
13 |
430 |
买入 |
| 09:31:18 |
17.37 |
11 |
441 |
卖出 |
| 09:31:21 |
17.38 |
10 |
451 |
买入 |
| 09:31:24 |
17.43 |
68 |
519 |
买入 |
| 09:31:30 |
17.38 |
1 |
520 |
卖出 |
| 09:31:33 |
17.37 |
18 |
538 |
卖出 |
| 09:31:36 |
17.38 |
1 |
539 |
买入 |
| 09:31:39 |
17.41 |
4 |
543 |
买入 |
| 09:31:42 |
17.38 |
7 |
550 |
卖出 |
| 09:31:45 |
17.43 |
4 |
554 |
买入 |
| 09:31:48 |
17.37 |
3 |
557 |
买入 |
| 09:31:51 |
17.4 |
2 |
559 |
买入 |
| 09:31:54 |
17.41 |
1 |
560 |
买入 |
| 09:32:03 |
17.4 |
28 |
588 |
买入 |
| 09:32:06 |
17.38 |
10 |
598 |
卖出 |
| 09:32:12 |
17.38 |
7 |
605 |
买入 |
| 09:32:18 |
17.42 |
17 |
622 |
买入 |
| 09:32:21 |
17.42 |
6 |
628 |
买入 |
| 09:32:24 |
17.42 |
6 |
634 |
买入 |
| 09:32:27 |
17.42 |
6 |
640 |
买入 |
| 09:32:30 |
17.42 |
9 |
649 |
买入 |
| 09:32:33 |
17.46 |
21 |
670 |
买入 |
| 09:32:42 |
17.43 |
7 |
677 |
卖出 |
| 09:32:45 |
17.43 |
1 |
678 |
卖出 |
| 09:32:48 |
17.42 |
2 |
680 |
卖出 |
| 09:32:51 |
17.43 |
19 |
699 |
买入 |
| 09:33:00 |
17.43 |
130 |
829 |
卖出 |
| 09:33:06 |
17.38 |
26 |
855 |
卖出 |
| 09:33:09 |
17.38 |
13 |
868 |
卖出 |
| 09:33:15 |
17.38 |
3 |
871 |
买入 |
| 09:33:18 |
17.4 |
1 |
872 |
买入 |
| 09:33:21 |
17.41 |
3 |
875 |
买入 |
| 09:33:24 |
17.41 |
49 |
924 |
买入 |
| 09:33:27 |
17.41 |
1 |
925 |
卖出 |
| 09:33:30 |
17.41 |
7 |
932 |
卖出 |
| 09:33:39 |
17.41 |
2 |
934 |
卖出 |
| 09:33:42 |
17.48 |
131 |
1065 |
买入 |
| 09:33:48 |
17.41 |
7 |
1072 |
卖出 |
| 09:34:06 |
17.41 |
6 |
1078 |
卖出 |
| 09:34:09 |
17.44 |
4 |
1082 |
买入 |
| 09:34:12 |
17.41 |
6 |
1088 |
卖出 |
| 09:34:15 |
17.43 |
4 |
1092 |
买入 |
| 09:34:24 |
17.42 |
1 |
1093 |
卖出 |
| 09:34:27 |
17.43 |
1 |
1094 |
卖出 |
| 09:34:30 |
17.45 |
1 |
1095 |
买入 |
| 09:34:33 |
17.45 |
1 |
1096 |
买入 |
| 09:34:36 |
17.46 |
13 |
1109 |
买入 |
| 09:34:39 |
17.47 |
3 |
1112 |
买入 |
| 09:34:45 |
17.47 |
5 |
1117 |
买入 |
| 09:34:51 |
17.5 |
30 |
1147 |
买入 |
| 09:34:57 |
17.49 |
38 |
1185 |
卖出 |
| 09:35:00 |
17.56 |
116 |
1301 |
买入 |
| 09:35:06 |
17.5 |
1 |
1302 |
卖出 |
| 09:35:12 |
17.56 |
2 |
1304 |
买入 |
| 09:35:15 |
17.55 |
6 |
1310 |
卖出 |
| 09:35:18 |
17.52 |
34 |
1344 |
卖出 |
| 09:35:21 |
17.53 |
11 |
1355 |
买入 |
| 09:35:24 |
17.48 |
24 |
1379 |
卖出 |
| 09:35:30 |
17.5 |
10 |
1389 |
买入 |
| 09:35:33 |
17.47 |
1 |
1390 |
卖出 |
| 09:35:36 |
17.5 |
6 |
1396 |
买入 |
| 09:35:42 |
17.52 |
11 |
1407 |
买入 |
| 09:35:45 |
17.49 |
17 |
1424 |
卖出 |
| 09:35:48 |
17.49 |
2 |
1426 |
买入 |
| 09:35:51 |
17.49 |
12 |
1438 |
买入 |
| 09:36:00 |
17.5 |
11 |
1449 |
卖出 |
| 09:36:03 |
17.5 |
7 |
1456 |
卖出 |
| 09:36:06 |
17.5 |
1 |
1457 |
卖出 |
| 09:36:12 |
17.52 |
6 |
1463 |
买入 |
| 09:36:15 |
17.51 |
1 |
1464 |
买入 |
| 09:36:18 |
17.53 |
36 |
1500 |
买入 |
| 09:36:24 |
17.58 |
14 |
1514 |
买入 |
| 09:36:33 |
17.59 |
85 |
1599 |
买入 |
| 09:36:48 |
17.59 |
2 |
1601 |
卖出 |
| 09:36:51 |
17.61 |
93 |
1694 |
买入 |
| 09:37:03 |
17.6 |
34 |
1728 |
买入 |
| 09:37:06 |
17.58 |
38 |
1766 |
卖出 |
| 09:37:09 |
17.55 |
18 |
1784 |
卖出 |
| 09:37:12 |
17.58 |
13 |
1797 |
买入 |
| 09:37:15 |
17.56 |
31 |
1828 |
卖出 |
| 09:37:21 |
17.59 |
13 |
1841 |
买入 |
| 09:37:24 |
17.59 |
7 |
1848 |
卖出 |
| 09:37:27 |
17.56 |
3 |
1851 |
卖出 |
| 09:37:36 |
17.56 |
10 |
1861 |
买入 |
| 09:37:51 |
17.51 |
6 |
1867 |
卖出 |
| 09:37:54 |
17.51 |
1 |
1868 |
买入 |
| 09:38:00 |
17.52 |
1 |
1869 |
买入 |
| 09:38:15 |
17.51 |
19 |
1888 |
买入 |
| 09:38:18 |
17.53 |
8 |
1896 |
买入 |
| 09:38:24 |
17.52 |
12 |
1908 |
卖出 |
| 09:38:27 |
17.56 |
2 |
1910 |
买入 |
| 09:38:51 |
17.57 |
17 |
1927 |
买入 |
| 09:39:00 |
17.56 |
2 |
1929 |
卖出 |
| 09:39:09 |
17.55 |
1 |
1930 |
卖出 |
| 09:39:12 |
17.58 |
131 |
2061 |
买入 |
| 09:39:18 |
17.55 |
1 |
2062 |
买入 |
| 09:39:30 |
17.59 |
2 |
2064 |
买入 |
| 09:40:00 |
17.56 |
1 |
2065 |
卖出 |
| 09:40:06 |
17.54 |
13 |
2078 |
卖出 |
| 09:40:09 |
17.56 |
6 |
2084 |
买入 |
| 09:40:15 |
17.51 |
3 |
2087 |
卖出 |
| 09:40:18 |
17.51 |
2 |
2089 |
卖出 |
| 09:40:21 |
17.54 |
1 |
2090 |
买入 |
| 09:40:24 |
17.54 |
9 |
2099 |
买入 |
| 09:40:33 |
17.54 |
12 |
2111 |
买入 |
| 09:40:39 |
17.56 |
3 |
2114 |
买入 |
| 09:40:48 |
17.56 |
27 |
2141 |
买入 |
| 09:40:54 |
17.54 |
2 |
2143 |
卖出 |
| 09:41:00 |
17.53 |
7 |
2150 |
卖出 |
| 09:41:09 |
17.52 |
9 |
2159 |
卖出 |
| 09:41:12 |
17.52 |
1 |
2160 |
买入 |
| 09:41:15 |
17.52 |
4 |
2164 |
买入 |
| 09:41:18 |
17.52 |
2 |
2166 |
卖出 |
| 09:41:21 |
17.53 |
7 |
2173 |
买入 |
| 09:41:24 |
17.53 |
19 |
2192 |
买入 |
| 09:41:27 |
17.53 |
6 |
2198 |
卖出 |
| 09:41:33 |
17.53 |
11 |
2209 |
卖出 |
| 09:41:36 |
17.53 |
1 |
2210 |
卖出 |
| 09:41:39 |
17.53 |
12 |
2222 |
卖出 |
| 09:41:45 |
17.53 |
3 |
2225 |
买入 |
| 09:41:57 |
17.53 |
5 |
2230 |
买入 |
| 09:42:06 |
17.53 |
1 |
2231 |
买入 |
| 09:42:09 |
17.54 |
3 |
2234 |
买入 |
| 09:42:18 |
17.54 |
3 |
2237 |
卖出 |
| 09:42:24 |
17.57 |
7 |
2244 |
买入 |
| 09:42:33 |
17.57 |
8 |
2252 |
买入 |
| 09:42:39 |
17.56 |
5 |
2257 |
卖出 |
| 09:42:45 |
17.54 |
1 |
2258 |
卖出 |
| 09:42:51 |
17.53 |
2 |
2260 |
卖出 |
| 09:42:54 |
17.54 |
3 |
2263 |
买入 |
| 09:42:57 |
17.54 |
1 |
2264 |
买入 |
| 09:43:00 |
17.53 |
1 |
2265 |
卖出 |
| 09:43:06 |
17.54 |
6 |
2271 |
买入 |
| 09:43:09 |
17.53 |
1 |
2272 |
卖出 |
| 09:43:12 |
17.54 |
3 |
2275 |
买入 |
| 09:43:15 |
17.58 |
4 |
2279 |
买入 |
| 09:43:18 |
17.58 |
5 |
2284 |
买入 |
| 09:43:24 |
17.58 |
43 |
2327 |
买入 |
| 09:43:33 |
17.58 |
1 |
2328 |
买入 |
| 09:43:39 |
17.58 |
16 |
2344 |
买入 |
| 09:43:42 |
17.53 |
1 |
2345 |
卖出 |
| 09:43:48 |
17.53 |
81 |
2426 |
卖出 |
| 09:44:06 |
17.52 |
1 |
2427 |
卖出 |
| 09:44:21 |
17.54 |
50 |
2477 |
卖出 |
| 09:44:30 |
17.56 |
2 |
2479 |
买入 |
| 09:44:33 |
17.54 |
1 |
2480 |
卖出 |
| 09:44:45 |
17.55 |
6 |
2486 |
买入 |
| 09:44:51 |
17.54 |
2 |
2488 |
买入 |
| 09:45:03 |
17.56 |
5 |
2493 |
买入 |
| 09:45:06 |
17.56 |
6 |
2499 |
卖出 |
| 09:45:09 |
17.54 |
10 |
2509 |
卖出 |
| 09:45:24 |
17.52 |
1 |
2510 |
卖出 |
| 09:45:39 |
17.52 |
50 |
2560 |
卖出 |
| 09:45:42 |
17.52 |
9 |
2569 |
卖出 |
| 09:45:45 |
17.5 |
2 |
2571 |
卖出 |
| 09:45:48 |
17.52 |
2 |
2573 |
买入 |
| 09:45:51 |
17.5 |
33 |
2606 |
卖出 |
| 09:45:57 |
17.5 |
1 |
2607 |
卖出 |
| 09:46:03 |
17.49 |
11 |
2618 |
卖出 |
| 09:46:09 |
17.48 |
1 |
2619 |
卖出 |
| 09:46:12 |
17.5 |
30 |
2649 |
买入 |
| 09:46:27 |
17.52 |
5 |
2654 |
买入 |
| 09:46:30 |
17.5 |
1 |
2655 |
卖出 |
| 09:46:39 |
17.52 |
24 |
2679 |
买入 |
| 09:46:45 |
17.51 |
10 |
2689 |
卖出 |
| 09:46:51 |
17.53 |
1 |
2690 |
买入 |
| 09:46:54 |
17.55 |
88 |
2778 |
买入 |
| 09:46:57 |
17.55 |
1 |
2779 |
买入 |
| 09:47:00 |
17.54 |
1 |
2780 |
买入 |
| 09:47:06 |
17.54 |
5 |
2785 |
买入 |
| 09:47:09 |
17.55 |
18 |
2803 |
买入 |
| 09:47:15 |
17.55 |
4 |
2807 |
买入 |
| 09:47:21 |
17.56 |
62 |
2869 |
买入 |
| 09:47:24 |
17.56 |
2 |
2871 |
卖出 |
| 09:47:27 |
17.56 |
1 |
2872 |
卖出 |
| 09:47:36 |
17.56 |
9 |
2881 |
卖出 |
| 09:47:39 |
17.56 |
3 |
2884 |
买入 |
| 09:47:42 |
17.56 |
26 |
2910 |
买入 |
| 09:47:45 |
17.56 |
12 |
2922 |
买入 |
| 09:47:48 |
17.6 |
82 |
3004 |
买入 |
| 09:47:54 |
17.6 |
3 |
3007 |
买入 |
| 09:48:00 |
17.6 |
104 |
3111 |
买入 |
| 09:48:06 |
17.57 |
1 |
3112 |
卖出 |
| 09:48:15 |
17.55 |
20 |
3132 |
卖出 |
| 09:48:21 |
17.59 |
4 |
3136 |
买入 |
| 09:48:24 |
17.61 |
21 |
3157 |
买入 |
| 09:48:27 |
17.63 |
525 |
3682 |
买入 |
| 09:48:33 |
17.58 |
100 |
3782 |
卖出 |
| 09:48:39 |
17.63 |
50 |
3832 |
买入 |
| 09:48:51 |
17.63 |
30 |
3862 |
买入 |
| 09:48:54 |
17.59 |
18 |
3880 |
卖出 |
| 09:48:57 |
17.57 |
7 |
3887 |
卖出 |
| 09:49:00 |
17.57 |
10 |
3897 |
卖出 |
| 09:49:06 |
17.55 |
11 |
3908 |
卖出 |
| 09:49:09 |
17.53 |
29 |
3937 |
卖出 |
| 09:49:12 |
17.52 |
29 |
3966 |
卖出 |
| 09:49:15 |
17.5 |
1 |
3967 |
卖出 |
| 09:49:18 |
17.51 |
18 |
3985 |
买入 |
| 09:49:21 |
17.5 |
2 |
3987 |
卖出 |
| 09:49:24 |
17.53 |
2 |
3989 |
买入 |
| 09:49:33 |
17.53 |
41 |
4030 |
买入 |
| 09:49:36 |
17.55 |
6 |
4036 |
买入 |
| 09:49:48 |
17.55 |
201 |
4237 |
买入 |
| 09:49:51 |
17.55 |
8 |
4245 |
买入 |
| 09:49:57 |
17.55 |
12 |
4257 |
买入 |
| 09:50:00 |
17.55 |
9 |
4266 |
买入 |
| 09:50:03 |
17.55 |
23 |
4289 |
买入 |
| 09:50:09 |
17.55 |
25 |
4314 |
卖出 |
| 09:50:12 |
17.56 |
4 |
4318 |
买入 |
| 09:50:15 |
17.56 |
20 |
4338 |
买入 |
| 09:50:18 |
17.56 |
9 |
4347 |
买入 |
| 09:50:27 |
17.57 |
1 |
4348 |
卖出 |
| 09:50:36 |
17.57 |
4 |
4352 |
卖出 |
| 09:50:42 |
17.57 |
9 |
4361 |
卖出 |
| 09:51:00 |
17.57 |
5 |
4366 |
买入 |
| 09:51:06 |
17.57 |
10 |
4376 |
卖出 |
| 09:51:12 |
17.55 |
1 |
4377 |
卖出 |
| 09:51:15 |
17.58 |
6 |
4383 |
买入 |
| 09:51:24 |
17.56 |
6 |
4389 |
卖出 |
| 09:51:27 |
17.58 |
6 |
4395 |
买入 |
| 09:51:33 |
17.58 |
14 |
4409 |
卖出 |
| 09:51:36 |
17.56 |
5 |
4414 |
卖出 |
| 09:51:39 |
17.57 |
1 |
4415 |
买入 |
| 09:51:42 |
17.56 |
10 |
4425 |
卖出 |
| 09:51:45 |
17.56 |
2 |
4427 |
卖出 |
| 09:52:09 |
17.56 |
16 |
4443 |
买入 |
| 09:52:15 |
17.58 |
1 |
4444 |
买入 |
| 09:52:21 |
17.56 |
7 |
4451 |
卖出 |
| 09:52:30 |
17.57 |
1 |
4452 |
卖出 |
| 09:52:33 |
17.58 |
7 |
4459 |
买入 |
| 09:52:54 |
17.62 |
1 |
4460 |
买入 |
| 09:53:09 |
17.59 |
3 |
4463 |
卖出 |
| 09:53:15 |
17.58 |
5 |
4468 |
卖出 |
| 09:53:18 |
17.58 |
1 |
4469 |
卖出 |
| 09:53:21 |
17.58 |
10 |
4479 |
卖出 |
| 09:53:24 |
17.58 |
6 |
4485 |
卖出 |
| 09:53:36 |
17.58 |
7 |
4492 |
买入 |
| 09:53:39 |
17.62 |
14 |
4506 |
买入 |
| 09:53:45 |
17.59 |
19 |
4525 |
卖出 |
| 09:53:48 |
17.58 |
5 |
4530 |
卖出 |
| 09:53:54 |
17.58 |
1 |
4531 |
买入 |
| 09:54:03 |
17.59 |
46 |
4577 |
买入 |
| 09:54:12 |
17.56 |
31 |
4608 |
卖出 |
| 09:54:15 |
17.57 |
1 |
4609 |
买入 |
| 09:54:24 |
17.55 |
6 |
4615 |
卖出 |
| 09:54:27 |
17.55 |
8 |
4623 |
卖出 |
| 09:54:33 |
17.55 |
23 |
4646 |
买入 |
| 09:54:39 |
17.53 |
3 |
4649 |
卖出 |
| 09:55:00 |
17.55 |
2 |
4651 |
买入 |
| 09:55:21 |
17.55 |
1 |
4652 |
卖出 |
| 09:55:36 |
17.6 |
1 |
4653 |
买入 |
| 09:56:00 |
17.56 |
1 |
4654 |
卖出 |
| 09:56:09 |
17.57 |
16 |
4670 |
买入 |
| 09:56:12 |
17.56 |
15 |
4685 |
卖出 |
| 09:56:15 |
17.55 |
19 |
4704 |
卖出 |
| 09:56:18 |
17.55 |
34 |
4738 |
卖出 |
| 09:56:21 |
17.54 |
38 |
4776 |
卖出 |
| 09:56:24 |
17.55 |
8 |
4784 |
买入 |
| 09:56:27 |
17.55 |
2 |
4786 |
卖出 |
| 09:56:33 |
17.57 |
69 |
4855 |
买入 |
| 09:56:36 |
17.57 |
35 |
4890 |
卖出 |
| 09:56:39 |
17.59 |
1 |
4891 |
买入 |
| 09:56:42 |
17.63 |
27 |
4918 |
买入 |
| 09:56:54 |
17.57 |
30 |
4948 |
卖出 |
| 09:56:57 |
17.63 |
24 |
4972 |
买入 |
| 09:57:03 |
17.63 |
25 |
4997 |
买入 |
| 09:57:15 |
17.61 |
5 |
5002 |
买入 |
| 09:57:33 |
17.61 |
7 |
5009 |
买入 |
| 09:57:48 |
17.59 |
2 |
5011 |
卖出 |
| 09:58:00 |
17.58 |
1 |
5012 |
卖出 |
| 09:58:03 |
17.58 |
4 |
5016 |
卖出 |
| 09:58:27 |
17.58 |
12 |
5028 |
卖出 |